Indicators

HEALTHCARE (NY: XLV )

146.51 -0.12 (-0.08%)

Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	144.91	145.15	143.64	143.74	9,506,698	-1.18(-0.81%)
Feb 28, 2024	145.03	145.19	144.23	144.92	8,099,389	-0.72(-0.50%)
Feb 27, 2024	145.28	146.09	144.94	145.64	7,429,584	-0.36(-0.24%)
Feb 26, 2024	146.66	147.00	145.87	146.00	7,302,924	-0.75(-0.51%)
Feb 23, 2024	146.56	147.16	146.24	146.75	9,264,045	+0.69(+0.48%)
Feb 22, 2024	144.55	146.33	144.24	146.06	9,198,505	+1.70(+1.18%)
Feb 21, 2024	143.58	144.40	143.16	144.36	7,267,893	+0.32(+0.22%)
Feb 20, 2024	144.64	145.10	143.68	144.04	9,189,193	-0.49(-0.34%)
Feb 16, 2024	144.25	145.51	143.74	144.53	8,487,808	+0.47(+0.32%)
Feb 15, 2024	143.12	144.34	142.91	144.06	9,364,584	+1.04(+0.73%)
Feb 14, 2024	142.28	143.07	142.00	143.02	9,773,757	+1.23(+0.87%)
Feb 13, 2024	142.40	143.39	141.09	141.79	11,254,218	-1.33(-0.93%)
Feb 12, 2024	142.74	143.16	142.07	143.12	6,695,351	+0.19(+0.13%)
Feb 09, 2024	142.98	143.21	142.47	142.93	7,503,970	-0.11(-0.08%)
Feb 08, 2024	143.15	143.15	142.39	143.04	6,784,682	-0.25(-0.17%)
Feb 07, 2024	143.26	143.94	142.99	143.29	7,943,774	+0.39(+0.27%)
Feb 06, 2024	142.47	143.01	141.76	142.90	10,343,132	+1.54(+1.09%)
Feb 05, 2024	141.43	142.24	140.72	141.36	9,703,570	+0.44(+0.31%)
Feb 02, 2024	141.09	141.58	140.21	140.93	10,709,499	-0.21(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.